Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.87 | 38.44 | 37.70 | 38.30 | 3,388,724 | +0.71(+1.89%) |
May 27, 2016 | 37.54 | 37.59 | 37.59 | 37.59 | 1,576,720 | +0.09(+0.24%) |
May 26, 2016 | 37.36 | 37.69 | 37.10 | 37.50 | 1,785,561 | +0.16(+0.42%) |
May 25, 2016 | 36.89 | 37.49 | 36.88 | 37.35 | 1,690,307 | +0.57(+1.55%) |
May 24, 2016 | 36.49 | 36.97 | 36.30 | 36.78 | 2,332,741 | +0.56(+1.55%) |
May 23, 2016 | 35.98 | 36.58 | 35.81 | 36.22 | 2,553,157 | +0.25(+0.68%) |
May 20, 2016 | 35.67 | 36.36 | 35.67 | 35.97 | 3,418,310 | +0.08(+0.23%) |
May 19, 2016 | 36.18 | 36.30 | 35.45 | 35.89 | 2,820,737 | -0.48(-1.33%) |
May 18, 2016 | 36.66 | 36.81 | 36.02 | 36.37 | 2,687,547 | -0.38(-1.03%) |
May 17, 2016 | 36.69 | 37.37 | 36.50 | 36.75 | 3,189,466 | -0.12(-0.33%) |
May 16, 2016 | 36.90 | 37.20 | 36.56 | 36.87 | 3,263,307 | -0.45(-1.21%) |
May 13, 2016 | 37.30 | 37.78 | 37.18 | 37.32 | 2,784,945 | -0.05(-0.13%) |
May 12, 2016 | 37.67 | 37.85 | 37.19 | 37.37 | 3,946,814 | -0.04(-0.11%) |
May 11, 2016 | 37.76 | 37.84 | 37.21 | 37.41 | 2,937,145 | -0.60(-1.57%) |
May 10, 2016 | 37.73 | 38.03 | 37.60 | 38.01 | 2,412,550 | +0.41(+1.09%) |
May 09, 2016 | 37.80 | 38.25 | 37.52 | 37.60 | 6,567,336 | -0.07(-0.20%) |
May 06, 2016 | 37.74 | 38.08 | 37.16 | 37.67 | 2,740,159 | -0.19(-0.50%) |
May 05, 2016 | 38.32 | 38.66 | 37.45 | 37.86 | 4,539,728 | -0.46(-1.20%) |
May 04, 2016 | 39.02 | 39.19 | 38.17 | 38.32 | 2,272,342 | -1.09(-2.76%) |
May 03, 2016 | 39.16 | 39.50 | 38.97 | 39.41 | 3,000,114 | -0.17(-0.43%) |
May 02, 2016 | 39.34 | 39.61 | 38.62 | 39.58 | 2,249,411 | +0.40(+1.02%) |
Apr 29, 2016 | 39.30 | 39.32 | 38.69 | 39.18 | 2,115,576 | -0.13(-0.33%) |
Apr 28, 2016 | 40.27 | 40.34 | 39.23 | 39.31 | 2,452,002 | -1.20(-2.95%) |
Apr 27, 2016 | 40.43 | 40.87 | 40.16 | 40.51 | 2,044,794 | +0.06(+0.14%) |
Apr 26, 2016 | 39.83 | 40.47 | 39.70 | 40.45 | 2,455,122 | +0.66(+1.65%) |
Apr 25, 2016 | 39.61 | 40.04 | 39.54 | 39.80 | 2,315,252 | +0.01(+0.02%) |
Apr 22, 2016 | 39.33 | 40.43 | 39.33 | 39.79 | 3,851,038 | +0.44(+1.12%) |
Apr 21, 2016 | 38.47 | 39.37 | 37.96 | 39.34 | 4,305,024 | +0.89(+2.32%) |
Apr 20, 2016 | 37.62 | 38.80 | 37.12 | 38.45 | 5,750,790 | +0.95(+2.53%) |
Apr 19, 2016 | 38.62 | 38.95 | 36.49 | 37.50 | 14,525,197 | -0.96(-2.49%) |
Apr 18, 2016 | 37.92 | 38.77 | 37.60 | 38.46 | 4,408,870 | +0.43(+1.12%) |
Apr 15, 2016 | 38.80 | 39.00 | 37.70 | 38.03 | 4,764,592 | -0.88(-2.25%) |
Apr 14, 2016 | 38.36 | 39.17 | 38.21 | 38.91 | 4,992,502 | +0.55(+1.43%) |
Apr 13, 2016 | 38.51 | 38.65 | 37.55 | 38.36 | 7,798,510 | +1.56(+4.25%) |
Apr 12, 2016 | 37.04 | 37.39 | 36.65 | 36.80 | 2,318,082 | -0.25(-0.69%) |
Apr 11, 2016 | 36.77 | 37.86 | 36.77 | 37.05 | 2,806,810 | +0.50(+1.37%) |
Apr 08, 2016 | 36.76 | 37.25 | 36.35 | 36.55 | 3,217,399 | +0.10(+0.27%) |
Apr 07, 2016 | 37.07 | 37.91 | 36.38 | 36.45 | 6,936,300 | -1.51(-3.97%) |
Apr 06, 2016 | 39.09 | 39.12 | 36.97 | 37.96 | 12,871,109 | -2.87(-7.02%) |
Apr 05, 2016 | 41.49 | 41.80 | 40.77 | 40.83 | 4,789,787 | -1.13(-2.69%) |
Apr 04, 2016 | 42.31 | 42.60 | 41.92 | 41.96 | 2,078,590 | -0.36(-0.85%) |
Apr 01, 2016 | 41.89 | 42.56 | 41.50 | 42.32 | 2,982,296 | +0.27(+0.64%) |
Mar 31, 2016 | 40.58 | 42.22 | 40.47 | 42.05 | 6,457,285 | +1.52(+3.74%) |
Mar 30, 2016 | 40.55 | 40.98 | 40.20 | 40.53 | 3,332,024 | +0.21(+0.53%) |
Mar 29, 2016 | 39.38 | 40.39 | 39.37 | 40.32 | 2,544,122 | +0.75(+1.88%) |
Mar 28, 2016 | 39.32 | 39.88 | 39.21 | 39.57 | 1,862,777 | +0.37(+0.94%) |
Mar 24, 2016 | 39.35 | 39.21 | 39.21 | 39.21 | 2,366,925 | -0.42(-1.05%) |
Mar 23, 2016 | 40.56 | 40.73 | 39.56 | 39.62 | 2,492,744 | -1.06(-2.60%) |
Mar 22, 2016 | 40.40 | 40.75 | 39.93 | 40.68 | 2,349,917 | -0.07(-0.18%) |
Mar 21, 2016 | 40.40 | 40.95 | 40.38 | 40.75 | 2,062,522 | +0.12(+0.30%) |
Mar 18, 2016 | 40.02 | 40.82 | 39.98 | 40.63 | 5,581,322 | +0.71(+1.79%) |
Mar 17, 2016 | 39.90 | 40.11 | 39.29 | 39.92 | 3,979,759 | +0.14(+0.35%) |
Mar 16, 2016 | 38.76 | 40.10 | 38.51 | 39.78 | 3,862,360 | +0.99(+2.56%) |
Mar 15, 2016 | 39.45 | 39.49 | 38.48 | 38.79 | 3,214,104 | -0.85(-2.15%) |
Mar 14, 2016 | 40.05 | 40.11 | 39.44 | 39.64 | 2,414,771 | -0.44(-1.10%) |
Mar 11, 2016 | 39.33 | 40.48 | 39.29 | 40.08 | 2,888,605 | +1.06(+2.73%) |
Mar 10, 2016 | 39.12 | 39.27 | 38.52 | 39.02 | 1,945,646 | +0.07(+0.19%) |
Mar 09, 2016 | 38.52 | 39.32 | 38.12 | 38.94 | 2,570,945 | +0.56(+1.45%) |
Mar 08, 2016 | 38.27 | 38.69 | 38.06 | 38.39 | 3,736,537 | -0.06(-0.15%) |
Mar 07, 2016 | 37.97 | 39.01 | 37.93 | 38.44 | 3,303,462 | +0.14(+0.36%) |
Mar 04, 2016 | 37.94 | 38.62 | 37.57 | 38.30 | 2,614,556 | +0.20(+0.54%) |
Mar 03, 2016 | 36.84 | 38.14 | 36.84 | 38.10 | 2,570,658 | +1.30(+3.54%) |
Mar 02, 2016 | 36.31 | 37.00 | 36.06 | 36.80 | 2,880,343 | +0.70(+1.93%) |
Mar 01, 2016 | 35.85 | 36.19 | 35.47 | 36.10 | 2,022,000 | +0.74(+2.08%) |
Feb 29, 2016 | 35.49 | 35.76 | 35.22 | 35.36 | 2,419,073 | -0.17(-0.48%) |
Feb 26, 2016 | 35.68 | 35.97 | 35.46 | 35.54 | 1,940,020 | +0.05(+0.14%) |
Feb 25, 2016 | 34.54 | 35.49 | 34.22 | 35.49 | 1,886,513 | +0.97(+2.80%) |
Feb 24, 2016 | 34.22 | 34.61 | 33.51 | 34.52 | 2,091,242 | -0.07(-0.19%) |
Feb 23, 2016 | 34.93 | 35.08 | 34.36 | 34.59 | 1,985,774 | -0.61(-1.72%) |
Feb 22, 2016 | 34.86 | 35.46 | 34.60 | 35.19 | 3,034,091 | +0.79(+2.29%) |
Feb 19, 2016 | 33.94 | 34.47 | 33.83 | 34.40 | 3,059,628 | +0.32(+0.94%) |
Feb 18, 2016 | 34.08 | 34.28 | 33.74 | 34.09 | 2,462,698 | +0.20(+0.58%) |
Feb 17, 2016 | 32.87 | 34.11 | 32.87 | 33.89 | 3,200,646 | +1.37(+4.21%) |
Feb 16, 2016 | 32.21 | 32.55 | 32.02 | 32.52 | 3,072,576 | +0.80(+2.53%) |
Feb 12, 2016 | 31.22 | 31.72 | 31.72 | 31.72 | 4,074,031 | +0.78(+2.52%) |
Feb 11, 2016 | 31.13 | 31.33 | 30.77 | 30.94 | 4,642,795 | -0.71(-2.23%) |
Feb 10, 2016 | 31.68 | 32.15 | 31.49 | 31.65 | 2,754,276 | +0.23(+0.72%) |
Feb 09, 2016 | 31.42 | 31.65 | 30.72 | 31.42 | 3,880,699 | -0.48(-1.50%) |
Feb 08, 2016 | 32.67 | 33.05 | 31.25 | 31.90 | 4,055,765 | -1.36(-4.08%) |
Feb 05, 2016 | 33.44 | 33.61 | 32.94 | 33.25 | 3,480,121 | -0.23(-0.68%) |
Feb 04, 2016 | 32.39 | 33.77 | 32.38 | 33.48 | 6,170,815 | +1.14(+3.51%) |
Feb 03, 2016 | 32.36 | 32.60 | 31.44 | 32.34 | 4,350,541 | +0.28(+0.89%) |
Feb 02, 2016 | 32.28 | 32.30 | 31.39 | 32.06 | 3,461,627 | -0.51(-1.57%) |
Feb 01, 2016 | 32.35 | 32.75 | 31.75 | 32.57 | 4,415,848 | +0.11(+0.32%) |
Jan 29, 2016 | 31.89 | 32.76 | 30.95 | 32.47 | 6,739,724 | +0.88(+2.78%) |
Jan 28, 2016 | 30.43 | 33.42 | 29.51 | 31.59 | 13,501,564 | +1.16(+3.81%) |
Jan 27, 2016 | 31.26 | 31.75 | 30.18 | 30.43 | 10,595,560 | -0.86(-2.75%) |
Jan 26, 2016 | 32.12 | 32.16 | 30.96 | 31.29 | 8,830,831 | -1.25(-3.84%) |
Jan 25, 2016 | 33.18 | 33.63 | 32.38 | 32.54 | 3,843,644 | -0.52(-1.57%) |
Jan 22, 2016 | 33.55 | 33.68 | 32.56 | 33.06 | 3,837,800 | +0.05(+0.15%) |
Jan 21, 2016 | 32.50 | 33.58 | 32.17 | 33.01 | 3,879,958 | +0.62(+1.90%) |
Jan 20, 2016 | 32.46 | 32.82 | 31.56 | 32.39 | 4,344,375 | -0.61(-1.84%) |
Jan 19, 2016 | 33.23 | 33.30 | 32.48 | 33.00 | 2,969,153 | +0.18(+0.54%) |
Jan 15, 2016 | 33.07 | 32.82 | 32.82 | 32.82 | 6,429,182 | -1.24(-3.65%) |
Jan 14, 2016 | 33.89 | 34.26 | 33.20 | 34.06 | 3,055,616 | +0.14(+0.41%) |
Jan 13, 2016 | 34.49 | 34.94 | 33.85 | 33.93 | 6,108,571 | -0.45(-1.30%) |
Jan 12, 2016 | 35.23 | 35.42 | 33.97 | 34.37 | 4,484,903 | -0.45(-1.28%) |
Jan 11, 2016 | 35.25 | 35.59 | 34.00 | 34.82 | 4,819,427 | -0.69(-1.94%) |
Jan 08, 2016 | 35.26 | 35.78 | 34.98 | 35.51 | 5,840,307 | +0.50(+1.44%) |
Jan 07, 2016 | 34.69 | 35.62 | 34.50 | 35.01 | 4,849,468 | -0.22(-0.62%) |
Jan 06, 2016 | 36.22 | 36.44 | 34.81 | 35.23 | 6,366,317 | -1.53(-4.17%) |
Jan 05, 2016 | 37.12 | 37.64 | 36.50 | 36.76 | 2,947,433 | -0.19(-0.51%) |
Jan 04, 2016 | 36.27 | 36.96 | 35.87 | 36.95 | 3,333,950 | +0.11(+0.29%) |
Dec 31, 2015 | 36.95 | 36.84 | 36.84 | 36.84 | 2,165,730 | -0.14(-0.37%) |
Dec 30, 2015 | 37.30 | 37.43 | 36.97 | 36.98 | 1,630,358 | -0.37(-1.00%) |
Dec 29, 2015 | 37.42 | 37.50 | 37.02 | 37.35 | 1,675,463 | +0.20(+0.55%) |
Dec 28, 2015 | 37.36 | 37.50 | 36.56 | 37.15 | 2,055,359 | -0.31(-0.82%) |
Dec 24, 2015 | 37.78 | 37.46 | 37.46 | 37.46 | 729,631 | -0.32(-0.86%) |
Dec 23, 2015 | 37.13 | 38.16 | 37.13 | 37.78 | 2,149,916 | +0.87(+2.35%) |
Dec 22, 2015 | 36.90 | 37.04 | 36.52 | 36.91 | 1,708,436 | +0.21(+0.57%) |
Dec 21, 2015 | 36.97 | 37.00 | 36.52 | 36.70 | 1,641,191 | +0.08(+0.22%) |
Dec 18, 2015 | 36.72 | 37.14 | 36.56 | 36.62 | 6,914,459 | -0.24(-0.66%) |
Dec 17, 2015 | 37.87 | 37.90 | 36.60 | 36.86 | 4,405,866 | -1.14(-3.01%) |
Dec 16, 2015 | 37.42 | 38.11 | 37.40 | 38.01 | 2,796,163 | +0.71(+1.92%) |
Dec 15, 2015 | 37.31 | 37.81 | 37.28 | 37.30 | 2,034,046 | +0.34(+0.92%) |
Dec 14, 2015 | 37.12 | 37.41 | 36.64 | 36.95 | 2,410,873 | -0.08(-0.22%) |
Dec 11, 2015 | 37.14 | 37.31 | 36.76 | 37.04 | 2,949,393 | -0.56(-1.49%) |
Dec 10, 2015 | 37.54 | 37.68 | 37.29 | 37.60 | 2,190,674 | +0.15(+0.39%) |
Dec 09, 2015 | 38.08 | 38.85 | 37.30 | 37.45 | 2,403,398 | -0.59(-1.56%) |
Dec 08, 2015 | 37.81 | 38.27 | 37.81 | 38.04 | 2,055,933 | -0.23(-0.59%) |
Dec 07, 2015 | 38.10 | 38.59 | 37.90 | 38.27 | 2,942,344 | -0.16(-0.42%) |
Dec 04, 2015 | 37.91 | 38.65 | 37.72 | 38.43 | 4,514,145 | +0.53(+1.40%) |
Dec 03, 2015 | 38.56 | 38.57 | 37.70 | 37.90 | 5,274,282 | -0.52(-1.36%) |
Dec 02, 2015 | 39.43 | 39.50 | 38.30 | 38.42 | 2,885,934 | -1.02(-2.60%) |
Dec 01, 2015 | 39.51 | 39.94 | 39.19 | 39.44 | 2,425,875 | +0.00(+0.00%) |
Nov 30, 2015 | 39.32 | 39.49 | 38.99 | 39.44 | 3,217,152 | +0.15(+0.39%) |
Nov 27, 2015 | 40.03 | 40.12 | 39.14 | 39.29 | 1,630,597 | -0.81(-2.01%) |
Nov 25, 2015 | 39.96 | 40.10 | 40.10 | 40.10 | 2,846,175 | +0.15(+0.38%) |
Nov 24, 2015 | 39.68 | 40.13 | 39.26 | 39.94 | 3,129,355 | -0.15(-0.36%) |
Nov 23, 2015 | 40.15 | 40.44 | 39.68 | 40.09 | 3,962,263 | -0.46(-1.13%) |
Nov 20, 2015 | 40.38 | 40.82 | 40.11 | 40.55 | 5,432,076 | +0.39(+0.96%) |
Nov 19, 2015 | 40.02 | 40.38 | 39.43 | 40.16 | 2,930,166 | +0.03(+0.08%) |
Nov 18, 2015 | 39.07 | 40.15 | 39.06 | 40.13 | 3,052,720 | +1.14(+2.94%) |
Nov 17, 2015 | 38.86 | 39.26 | 38.67 | 38.99 | 2,953,151 | +0.18(+0.46%) |
Nov 16, 2015 | 38.29 | 38.86 | 37.99 | 38.81 | 3,368,437 | +0.48(+1.24%) |
Nov 13, 2015 | 38.86 | 38.95 | 38.15 | 38.33 | 3,138,486 | -0.64(-1.63%) |
Nov 12, 2015 | 39.43 | 39.61 | 38.86 | 38.97 | 2,679,762 | -0.79(-1.99%) |
Nov 11, 2015 | 40.09 | 40.44 | 39.69 | 39.76 | 2,177,444 | -0.25(-0.62%) |
Nov 10, 2015 | 39.35 | 40.03 | 39.34 | 40.01 | 2,273,278 | +0.48(+1.20%) |
Nov 09, 2015 | 39.65 | 39.78 | 39.29 | 39.53 | 2,480,989 | -0.10(-0.26%) |
Nov 06, 2015 | 39.68 | 40.07 | 39.18 | 39.64 | 3,147,214 | -0.28(-0.71%) |
Nov 05, 2015 | 39.52 | 40.02 | 39.42 | 39.92 | 2,432,205 | +0.52(+1.31%) |
Nov 04, 2015 | 40.20 | 40.27 | 39.28 | 39.40 | 5,130,486 | -0.82(-2.04%) |
Nov 03, 2015 | 39.48 | 40.32 | 39.48 | 40.23 | 3,074,110 | +0.64(+1.61%) |
Nov 02, 2015 | 39.87 | 40.09 | 39.49 | 39.59 | 3,594,137 | -0.28(-0.71%) |
Oct 30, 2015 | 40.28 | 40.28 | 39.36 | 39.87 | 4,689,704 | -0.41(-1.02%) |
Oct 29, 2015 | 38.24 | 40.31 | 38.21 | 40.28 | 11,614,114 | +1.80(+4.67%) |
Oct 28, 2015 | 38.44 | 38.78 | 37.74 | 38.49 | 4,785,764 | +0.03(+0.08%) |
Oct 27, 2015 | 38.51 | 38.84 | 38.29 | 38.45 | 3,591,005 | -0.23(-0.60%) |
Oct 26, 2015 | 38.86 | 39.02 | 38.60 | 38.69 | 3,929,407 | -0.18(-0.46%) |
Oct 23, 2015 | 39.11 | 39.11 | 38.21 | 38.86 | 8,087,953 | +0.07(+0.19%) |
Oct 22, 2015 | 38.12 | 38.86 | 37.90 | 38.79 | 8,369,916 | +0.87(+2.30%) |
Oct 21, 2015 | 38.54 | 38.94 | 37.47 | 37.92 | 13,500,839 | -0.98(-2.53%) |
Oct 20, 2015 | 41.36 | 41.92 | 37.51 | 38.90 | 39,363,596 | -6.29(-13.92%) |
Oct 19, 2015 | 44.58 | 46.04 | 44.52 | 45.19 | 5,465,050 | +0.52(+1.16%) |
Oct 16, 2015 | 44.47 | 44.74 | 44.31 | 44.68 | 2,383,789 | +0.35(+0.80%) |
Oct 15, 2015 | 44.15 | 44.41 | 43.16 | 44.32 | 5,060,816 | +0.47(+1.07%) |
Oct 14, 2015 | 44.35 | 44.90 | 43.74 | 43.86 | 3,305,324 | -0.49(-1.11%) |
Oct 13, 2015 | 43.81 | 45.13 | 43.56 | 44.35 | 3,922,811 | +0.27(+0.62%) |
Oct 12, 2015 | 43.96 | 44.13 | 43.36 | 44.07 | 4,068,601 | -0.35(-0.78%) |
Oct 09, 2015 | 44.41 | 44.82 | 44.23 | 44.42 | 3,063,285 | +0.01(+0.02%) |
Oct 08, 2015 | 43.73 | 44.63 | 43.70 | 44.41 | 3,134,719 | +0.43(+0.97%) |
Oct 07, 2015 | 44.24 | 44.60 | 43.48 | 43.98 | 5,592,278 | -0.22(-0.49%) |
Oct 06, 2015 | 44.95 | 45.34 | 44.02 | 44.20 | 3,486,848 | -0.83(-1.84%) |
Oct 05, 2015 | 44.53 | 45.48 | 44.51 | 45.03 | 3,100,595 | +0.73(+1.64%) |
Oct 02, 2015 | 43.03 | 44.34 | 42.79 | 44.31 | 2,647,579 | +0.69(+1.59%) |
Oct 01, 2015 | 44.23 | 44.31 | 42.84 | 43.61 | 3,314,521 | -0.65(-1.48%) |
Sep 30, 2015 | 43.79 | 44.73 | 43.69 | 44.27 | 3,807,329 | +1.35(+3.16%) |
Sep 29, 2015 | 42.57 | 43.20 | 42.27 | 42.91 | 3,303,176 | +0.38(+0.89%) |
Sep 28, 2015 | 43.15 | 43.33 | 42.29 | 42.53 | 2,946,924 | -0.91(-2.10%) |
Sep 25, 2015 | 43.45 | 43.65 | 43.20 | 43.44 | 2,369,827 | +0.35(+0.82%) |
Sep 24, 2015 | 42.18 | 43.28 | 42.11 | 43.09 | 2,868,084 | +0.28(+0.66%) |
Sep 23, 2015 | 43.22 | 43.43 | 42.69 | 42.81 | 2,512,733 | -0.41(-0.95%) |
Sep 22, 2015 | 43.39 | 43.49 | 42.92 | 43.22 | 3,435,050 | -0.98(-2.23%) |
Sep 21, 2015 | 43.97 | 44.75 | 43.94 | 44.20 | 2,482,313 | +0.32(+0.73%) |
Sep 18, 2015 | 44.36 | 44.41 | 43.67 | 43.88 | 5,566,975 | -1.03(-2.30%) |
Sep 17, 2015 | 45.13 | 45.60 | 44.80 | 44.91 | 2,338,170 | -0.21(-0.46%) |
Sep 16, 2015 | 44.28 | 45.28 | 44.26 | 45.12 | 2,580,462 | +0.78(+1.76%) |
Sep 15, 2015 | 43.82 | 44.48 | 43.75 | 44.34 | 2,235,628 | +0.41(+0.94%) |
Sep 14, 2015 | 44.20 | 44.63 | 43.81 | 43.93 | 3,005,630 | -0.24(-0.55%) |
Sep 11, 2015 | 43.87 | 44.28 | 43.82 | 44.17 | 2,774,239 | +0.23(+0.53%) |
Sep 10, 2015 | 44.30 | 44.30 | 43.29 | 43.94 | 4,225,289 | -0.51(-1.14%) |
Sep 09, 2015 | 45.11 | 45.44 | 44.34 | 44.44 | 2,394,388 | -0.26(-0.59%) |
Sep 08, 2015 | 44.57 | 44.90 | 43.76 | 44.71 | 3,633,386 | +0.79(+1.79%) |
Sep 04, 2015 | 43.93 | 43.92 | 43.92 | 43.92 | 3,564,458 | -0.81(-1.81%) |
Sep 03, 2015 | 44.99 | 45.39 | 44.61 | 44.73 | 2,622,347 | +0.00(+0.00%) |
Sep 02, 2015 | 44.34 | 44.73 | 44.09 | 44.73 | 2,777,386 | +0.91(+2.09%) |
Sep 01, 2015 | 43.93 | 44.44 | 43.51 | 43.82 | 2,682,019 | -1.12(-2.50%) |
Aug 31, 2015 | 45.02 | 45.36 | 44.79 | 44.94 | 2,474,190 | -0.47(-1.04%) |
Aug 28, 2015 | 45.31 | 45.49 | 45.03 | 45.41 | 2,204,682 | +0.05(+0.11%) |
Aug 27, 2015 | 44.63 | 45.39 | 44.42 | 45.36 | 2,469,768 | +1.35(+3.08%) |
Aug 26, 2015 | 43.84 | 44.10 | 43.03 | 44.01 | 2,942,537 | +1.35(+3.16%) |
Aug 25, 2015 | 44.54 | 44.79 | 42.65 | 42.66 | 3,926,260 | -0.87(-1.99%) |
Aug 24, 2015 | 42.09 | 44.92 | 40.60 | 43.53 | 6,670,782 | -1.60(-3.55%) |
Aug 21, 2015 | 46.50 | 46.78 | 45.01 | 45.13 | 4,797,312 | -1.80(-3.84%) |
Aug 20, 2015 | 47.41 | 47.78 | 46.93 | 46.93 | 3,963,592 | -1.04(-2.17%) |
Aug 19, 2015 | 47.56 | 48.37 | 47.46 | 47.98 | 2,559,059 | +0.04(+0.08%) |
Aug 18, 2015 | 47.96 | 48.09 | 47.67 | 47.94 | 2,078,610 | -0.07(-0.15%) |
Aug 17, 2015 | 47.44 | 48.09 | 47.21 | 48.01 | 2,223,322 | +0.52(+1.10%) |
Aug 14, 2015 | 47.13 | 47.78 | 46.93 | 47.49 | 1,817,715 | +0.26(+0.56%) |
Aug 13, 2015 | 46.79 | 47.58 | 46.67 | 47.22 | 1,685,800 | +0.19(+0.41%) |
Aug 12, 2015 | 47.37 | 47.46 | 46.55 | 47.03 | 2,505,947 | -0.85(-1.77%) |
Aug 11, 2015 | 47.84 | 48.12 | 47.60 | 47.88 | 2,930,214 | -0.55(-1.14%) |
Aug 10, 2015 | 47.25 | 48.64 | 47.23 | 48.43 | 3,821,308 | +1.33(+2.83%) |
Aug 07, 2015 | 46.86 | 47.62 | 46.72 | 47.10 | 2,391,511 | +0.24(+0.51%) |
Aug 06, 2015 | 46.58 | 47.08 | 46.47 | 46.86 | 2,385,531 | +0.27(+0.59%) |
Aug 05, 2015 | 46.68 | 47.01 | 46.50 | 46.59 | 1,931,944 | +0.13(+0.28%) |
Aug 04, 2015 | 46.23 | 46.90 | 46.12 | 46.46 | 1,271,161 | -0.04(-0.09%) |
Aug 03, 2015 | 46.90 | 47.00 | 46.34 | 46.50 | 1,720,456 | -0.24(-0.51%) |
Jul 31, 2015 | 47.12 | 47.16 | 46.59 | 46.74 | 2,034,612 | -0.23(-0.49%) |
Jul 30, 2015 | 46.70 | 47.20 | 46.70 | 46.97 | 1,887,316 | -0.05(-0.10%) |
Jul 29, 2015 | 46.77 | 47.13 | 46.61 | 47.02 | 2,168,412 | +0.38(+0.81%) |
Jul 28, 2015 | 46.68 | 46.90 | 46.32 | 46.65 | 2,322,176 | +0.30(+0.66%) |
Jul 27, 2015 | 46.00 | 46.52 | 45.90 | 46.34 | 2,635,833 | +0.18(+0.40%) |
Jul 24, 2015 | 47.09 | 47.09 | 46.08 | 46.16 | 3,253,982 | -0.55(-1.17%) |
Jul 23, 2015 | 47.15 | 47.54 | 46.53 | 46.70 | 2,750,593 | -0.29(-0.61%) |
Jul 22, 2015 | 46.07 | 47.57 | 46.07 | 46.99 | 5,928,634 | +0.75(+1.63%) |
Jul 21, 2015 | 46.09 | 46.54 | 45.24 | 46.24 | 7,713,643 | +2.19(+4.97%) |
Jul 20, 2015 | 44.12 | 44.37 | 43.82 | 44.05 | 3,440,959 | -0.02(-0.04%) |
Jul 17, 2015 | 44.51 | 44.58 | 43.89 | 44.06 | 2,924,797 | -0.58(-1.29%) |
Jul 16, 2015 | 45.15 | 45.25 | 44.35 | 44.64 | 2,796,543 | -0.14(-0.32%) |
Jul 15, 2015 | 46.13 | 46.25 | 44.72 | 44.79 | 3,135,815 | -1.40(-3.04%) |
Jul 14, 2015 | 45.65 | 46.68 | 45.65 | 46.19 | 3,912,027 | +0.87(+1.91%) |
Jul 13, 2015 | 45.08 | 45.43 | 44.92 | 45.32 | 2,575,170 | +0.68(+1.53%) |
Jul 10, 2015 | 44.44 | 44.76 | 43.86 | 44.64 | 1,823,676 | +0.79(+1.79%) |
Jul 09, 2015 | 44.30 | 44.40 | 43.74 | 43.86 | 1,568,896 | +0.00(+0.00%) |
Jul 08, 2015 | 44.66 | 44.78 | 43.51 | 43.86 | 3,957,687 | -1.57(-3.46%) |
Jul 07, 2015 | 45.26 | 45.53 | 44.38 | 45.43 | 2,208,532 | +0.17(+0.37%) |
Jul 06, 2015 | 45.14 | 45.53 | 44.72 | 45.26 | 3,032,102 | +0.34(+0.75%) |
Jul 02, 2015 | 45.37 | 44.92 | 44.92 | 44.92 | 1,699,036 | -0.06(-0.12%) |
Jul 01, 2015 | 45.63 | 45.66 | 44.85 | 44.98 | 2,405,056 | -0.20(-0.44%) |
Jun 30, 2015 | 45.37 | 45.48 | 44.78 | 45.18 | 2,363,261 | +0.34(+0.75%) |
Jun 29, 2015 | 45.31 | 45.41 | 44.79 | 44.84 | 2,740,579 | -0.79(-1.72%) |
Jun 26, 2015 | 46.26 | 46.26 | 45.59 | 45.63 | 4,476,189 | -0.41(-0.89%) |
Jun 25, 2015 | 46.41 | 46.41 | 45.92 | 46.04 | 1,359,639 | -0.34(-0.74%) |
Jun 24, 2015 | 46.75 | 46.93 | 46.16 | 46.38 | 2,230,086 | -0.28(-0.60%) |
Jun 23, 2015 | 47.00 | 47.34 | 46.65 | 46.66 | 2,832,888 | -0.44(-0.94%) |
Jun 22, 2015 | 47.13 | 47.38 | 46.97 | 47.10 | 3,013,328 | +0.36(+0.77%) |
Jun 19, 2015 | 47.29 | 47.30 | 46.53 | 46.74 | 4,438,798 | -0.57(-1.20%) |
Jun 18, 2015 | 46.16 | 47.79 | 46.16 | 47.31 | 8,774,352 | +1.88(+4.15%) |
Jun 17, 2015 | 44.08 | 45.79 | 43.91 | 45.43 | 4,910,655 | +1.56(+3.56%) |
Jun 16, 2015 | 43.68 | 43.92 | 43.59 | 43.86 | 1,351,348 | +0.15(+0.35%) |
Jun 15, 2015 | 43.33 | 43.81 | 43.15 | 43.71 | 2,440,509 | +0.00(+0.00%) |
Jun 12, 2015 | 43.62 | 43.96 | 43.62 | 43.71 | 2,305,822 | -0.16(-0.37%) |
Jun 11, 2015 | 43.32 | 43.87 | 43.25 | 43.87 | 3,095,236 | +0.02(+0.05%) |
Jun 10, 2015 | 42.97 | 43.97 | 42.93 | 43.85 | 2,400,652 | +0.54(+1.24%) |
Jun 09, 2015 | 43.25 | 43.54 | 43.01 | 43.31 | 1,761,993 | +0.10(+0.22%) |
Jun 08, 2015 | 43.48 | 43.60 | 43.17 | 43.21 | 2,143,018 | -0.32(-0.74%) |
Jun 05, 2015 | 43.45 | 43.70 | 43.25 | 43.53 | 1,651,811 | +0.10(+0.24%) |
Jun 04, 2015 | 43.40 | 43.86 | 43.30 | 43.43 | 1,638,941 | -0.29(-0.66%) |
Jun 03, 2015 | 43.49 | 44.14 | 43.49 | 43.72 | 2,156,632 | +0.41(+0.94%) |
Jun 02, 2015 | 42.65 | 44.07 | 42.65 | 43.31 | 2,645,876 | +0.51(+1.18%) |